OCC

Historical Stock Prices

$3.55
*  
0.11
3.2%
Get OCC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading OCC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 3.689 3.689 3.5448 3.55 848
07/01/2015 3.44 3.44 3.44 3.44 333
06/30/2015 3.44 3.5 3.44 3.44 12,937
06/29/2015 3.5 3.5 3.45 3.45 1,500
06/26/2015 3.599 3.6 3.44 3.44 2,546
06/25/2015 3.7499 3.7499 3.48 3.48 2,963
06/24/2015 3.44 3.6781 3.44 3.57 1,780
06/23/2015 3.63 3.63 3.48 3.48 11,182
06/22/2015 3.41 3.51 3.41 3.51 2,529
06/19/2015 3.4475 3.56 3.4401 3.56 6,402
06/18/2015 3.55 3.55 3.44 3.44 2,676
06/17/2015 3.5 3.5 3.42 3.47 5,408
06/16/2015 3.519 3.55 3.46 3.5 7,567
06/15/2015 3.57 3.57 3.42 3.48 9,286
06/12/2015 3.79 3.79 3.38 3.68 21,835
06/11/2015 3.9262 4.04 3.9262 4.04 1,346
06/10/2015 3.94 3.94 3.92 3.94 3,404
06/09/2015 3.8297 3.9299 3.8297 3.831 1,604
06/08/2015 3.85 3.9357 3.84 3.9357 1,423
06/05/2015 4.05 4.05 3.928 3.94 4,136
06/04/2015 3.95 4.05 3.95 4.02 3,747
06/03/2015 3.99 3.99 3.95 3.95 554
06/02/2015 3.99 3.99 3.9899 3.9899 340
06/01/2015 3.961 3.97 3.961 3.97 320
05/29/2015 3.99 4 3.95 3.964 1,307
05/28/2015 3.97 3.97 3.97 3.97 00
05/27/2015 4.04 4.05 3.95 3.97 3,028
05/26/2015 4.04 4.04 4.04 4.04 531
05/22/2015 3.97 4.01 3.97 4.01 305
05/21/2015 3.95 3.9999 3.95 3.9999 350
05/20/2015 3.96 4.01 3.96 3.96 1,736
05/19/2015 3.88 4.01 3.88 3.96 3,549
05/18/2015 4.046 4.046 3.91 3.91 5,263
05/15/2015 4.059 4.07 4.03 4.036 4,303
05/14/2015 4.03 4.03 4.03 4.03 00
05/13/2015 4.03 4.03 4.03 4.03 337
05/12/2015 4.05 4.05 4.03 4.03 1,050
05/11/2015 4.03 4.0771 4.03 4.05 446
05/08/2015 4.03 4.13 4.03 4.03 17,639
05/07/2015 4.048 4.048 4.03 4.03 250
05/06/2015 4.06 4.06 4.03 4.03 1,833
05/05/2015 4.04 4.04 4.04 4.04 307
05/04/2015 4.12 4.13 4.03 4.04 4,264
05/01/2015 4.09 4.09 4.09 4.09 200
04/30/2015 4.09 4.09 4.09 4.09 145
04/29/2015 4.03 4.086 4.03 4.08 3,358
04/28/2015 4.18 4.18 4.06 4.06 1,143
04/27/2015 4.18 4.18 4.04 4.07 5,568
04/24/2015 4.2027 4.24 4.2 4.2 867
04/23/2015 4.11 4.1995 4.06 4.1995 5,762
04/22/2015 4.1787 4.1787 4.1787 4.1787 250
04/21/2015 4.19 4.22 4.18 4.22 1,530
04/20/2015 4.17 4.2 4.1 4.15 13,588
04/17/2015 4.21 4.4275 4.21 4.4275 450
04/16/2015 4.17 4.17 4.17 4.17 00
04/15/2015 4.1 4.24 4.1 4.17 3,020
04/14/2015 4.2 4.2 4.0706 4.08 2,927
04/13/2015 4.04 4.16 4.0212 4.16 2,444
04/10/2015 4.04 4.21 4.02 4.02 2,907
04/09/2015 4.199 4.39 4.05 4.1 4,778
04/08/2015 4.061 4.1 4.05 4.05 4,220
04/07/2015 4.11 4.16 4.06 4.1 2,907
04/06/2015 4.06 4.08 3.95 4.08 1,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?